SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ACPL
  4. History

ACPL · CEMENT

ACPL share price history Attock Cement Pakistan Limited

Attock Cement Pakistan Limited (ACPL) has 2,501 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 267.61. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 255.60
Last session
13 Nov 2026close Rs 267.61
Sessions on file
2,501123 months
Highest close
Rs 374.4726 Jan 2017
Lowest close
Rs 52.133 Mar 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ACPL month-end close

361502643782026-112016-092021-10ACPL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026267.61267.61246.80386,8259
Oct 2026243.15246.31230.031,118,47022
Sep 2026246.78246.78228.142,753,87822
Aug 2026233.03238.56225.271,661,98819
Jul 2026230.62233.67219.982,874,29923
Jun 2026216.77240.02216.771,449,68720
May 2026235.38235.38210.061,505,24417
Apr 2026214.70279.93214.704,240,91822
Mar 2026263.08272.44258.301,980,59020
Feb 2026270.12288.10269.463,779,76919
Jan 2026289.24290.23274.973,777,19722
Dec 2025282.00289.93278.132,326,09122
Nov 2025279.94289.95278.183,918,19520
Oct 2025286.91307.75276.2213,616,20923
Sep 2025294.73296.02273.799,004,96322
Aug 2025295.30298.95275.7913,686,46920
Jul 2025276.49304.33273.6310,704,74523
Jun 2025292.60310.54263.076,503,38719
May 2025315.10321.85241.185,948,28320
Apr 2025254.47299.44240.444,853,83720
Mar 2025253.73265.08240.001,422,25319
Feb 2025248.29251.99217.481,641,47519
Jan 2025230.66269.06223.604,362,58823
Dec 2024269.89269.89201.7213,821,35721
Nov 2024201.04209.48157.5213,842,48221
Oct 2024151.51176.2187.8713,191,45123
Sep 202493.9098.3592.501,461,48220
Aug 202496.0597.6391.54970,70021
Jul 202493.54100.0493.54689,69421
Jun 202497.14103.3097.141,193,73817
May 2024101.95103.5191.502,630,25221
Apr 202492.15103.4492.151,392,71918
Mar 202494.4794.4785.092,279,74221
Feb 202488.6292.6282.541,839,43819
Jan 202492.17102.8489.913,560,72523
Dec 202396.22107.4285.638,404,43320
Nov 202391.8492.9379.963,451,30021
Oct 202380.7491.9779.871,729,65622
Sep 202386.4986.4979.63193,05220
Aug 202378.4693.1178.46927,60222
Jul 202389.9597.2886.041,090,70020
Jun 202382.8785.9778.22779,16319
May 202383.0288.2166.905,093,00022
Apr 202364.4964.4956.001,209,00016
Mar 202357.4661.7352.133,467,00022
Feb 202354.6658.9554.66789,50020
Jan 202355.2958.6153.942,310,50022
Dec 202256.5568.1955.80392,50022
Nov 202268.2478.9068.241,816,00021
Oct 202278.7585.9978.75729,50021
Sep 202281.5792.0077.501,073,00022
Aug 202286.7786.7767.114,037,50021
Jul 202267.4169.9066.961,085,00018
Jun 202266.5080.4466.501,394,40022
May 202282.69115.0081.34483,40018
Apr 2022117.21125.25114.92260,10020
Mar 2022126.52132.27119.67312,90022
Feb 2022132.00135.99124.68161,10020
Jan 2022135.78139.82131.08430,80020
Dec 2021138.96138.96120.94611,00023
Nov 2021129.43148.07121.51851,60022
Oct 2021141.08141.40125.02482,50019
Sep 2021140.86162.79136.071,340,10022
Aug 2021168.94173.92154.03998,30020
Jul 2021177.88179.92174.99760,00019
Jun 2021179.82180.82177.172,147,70022
May 2021181.28181.28159.021,681,20015
Apr 2021164.97171.84160.041,376,80022
Mar 2021169.69191.22154.022,716,20022
Feb 2021189.73189.73162.537,051,40019
Jan 2021162.08167.85147.495,472,00021
Dec 2020150.05154.08143.082,027,80022
Nov 2020141.90151.09141.90775,20021
Oct 2020147.96164.62147.961,611,20021
Sep 2020152.68179.55147.445,627,10022
Aug 2020146.14151.25139.102,440,20020
Jul 2020138.88142.55126.351,155,90022
Jun 2020124.63127.97121.20342,50022
May 2020128.50131.69123.05292,00016
Apr 2020133.24133.6392.202,439,00022
Mar 202086.37124.9072.882,788,00021
Feb 202096.50103.7594.96378,00017
Jan 2020105.16108.4696.481,841,00023
Dec 2019103.37105.5392.053,112,50021
Nov 201991.74100.9886.802,009,50021
Oct 201982.9984.1873.01479,00023
Sep 201971.1188.4870.49301,00019
Aug 201983.9583.9566.00431,50018
Jul 201970.1875.1566.51171,50023
Jun 201971.4185.8471.41335,00016
May 201985.6190.8075.85882,70021
Apr 201990.3191.7080.74747,60022
Mar 201989.15100.4089.14628,60021
Feb 2019100.44117.5598.91929,70019
Jan 2019110.69115.09106.111,123,90023
Dec 2018113.20124.21113.20526,70020
Nov 2018130.74137.04125.072,559,30021
Oct 2018130.89154.6297.993,461,90023
Sep 2018147.96152.17145.552,326,10018
Aug 2018148.86170.42147.139,293,70019
Jul 2018144.92149.80118.072,149,40021
Jun 2018134.48161.10134.48485,40018
May 2018154.00176.44152.42541,80021
Apr 2018177.09195.07177.09471,10021
Mar 2018190.36191.57183.94954,90021
Feb 2018190.00195.70188.11422,70019
Jan 2018188.31199.13177.401,140,20023
Dec 2017181.01184.98150.14686,80018
Nov 2017175.53185.00171.10113,20022
Oct 2017171.70201.32171.70606,40022
Sep 2017201.99206.34196.633,694,60019
Aug 2017207.00273.15198.811,658,10022
Jul 2017269.80290.00264.66189,50020
Jun 2017302.67334.00302.67255,30016
May 2017321.06345.00320.14388,80022
Apr 2017344.99357.15334.50152,40014
Mar 2017340.00365.00320.0078,20022
Feb 2017360.00362.75344.18407,30018
Jan 2017349.92374.47332.10450,00022
Dec 2016336.26336.26303.001,133,50020
Nov 2016306.79315.73250.50795,90022
Oct 2016245.41258.89245.00605,20019
Sep 2016251.13260.00251.13281,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026267.61+0.21%36,581
12 Nov 2026267.05+0.70%72,543
11 Nov 2026265.20-0.38%57,252
10 Nov 2026266.22+5.87%97,017
6 Nov 2026251.45-2.17%15,563
5 Nov 2026257.04+2.26%45,930
4 Nov 2026251.35+1.06%12,168
3 Nov 2026248.72+0.78%20,952
2 Nov 2026246.80+1.50%28,819
30 Oct 2026243.15-1.28%1,591
29 Oct 2026246.31+1.66%86,612
28 Oct 2026242.29-1.14%3,404
27 Oct 2026245.09+1.52%60,505
26 Oct 2026241.41+1.95%8,524
23 Oct 2026236.80-1.33%4,641
22 Oct 2026240.00-1.04%51,495
21 Oct 2026242.51+3.36%499,887
20 Oct 2026234.63+2.00%213,416
19 Oct 2026230.03-1.27%12,579
16 Oct 2026233.00-1.35%26,562
15 Oct 2026236.20-1.35%5,236
14 Oct 2026239.44+0.44%8,059
13 Oct 2026238.40+1.49%777
12 Oct 2026234.89-1.15%491
9 Oct 2026237.63-0.74%1,227
8 Oct 2026239.39+0.54%18,211
7 Oct 2026238.10-0.46%2,321
6 Oct 2026239.20+0.26%51,340
5 Oct 2026238.57-2.82%2,356
2 Oct 2026245.50-0.18%7,906
1 Oct 2026245.94-0.34%51,330
30 Sep 2026246.78+3.26%125,021
29 Sep 2026239.00-0.67%5,803
28 Sep 2026240.62+0.73%23,029
25 Sep 2026238.87+2.28%41,735
24 Sep 2026233.54+1.56%1,501,957
23 Sep 2026229.96+0.42%5,465
22 Sep 2026229.00+0.38%9,258
21 Sep 2026228.14-0.81%17,185
18 Sep 2026230.000.00%12,936
17 Sep 2026230.00-0.02%50,977
16 Sep 2026230.04+0.01%41,343
15 Sep 2026230.02+0.03%208,567
14 Sep 2026229.96-0.04%175,628
11 Sep 2026230.06+0.03%16,389
10 Sep 2026230.00-0.95%171,099
9 Sep 2026232.21+0.08%12,127
8 Sep 2026232.03-0.28%88,187
7 Sep 2026232.67+0.28%9,749
4 Sep 2026232.02-0.05%8,469
3 Sep 2026232.13+0.05%83,523
2 Sep 2026232.02-0.83%96,437
1 Sep 2026233.97+0.40%48,994
31 Aug 2026233.03+0.34%16,265
28 Aug 2026232.24+0.05%40,837
27 Aug 2026232.12+0.06%33,317
25 Aug 2026231.97+0.68%141,366
24 Aug 2026230.40+0.15%99,581
21 Aug 2026230.05-0.12%39,078
20 Aug 2026230.32+0.58%127,201

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ACPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,501 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ACPL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .